Indices

DTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Aug 7, 2020 311.71 -2.58 11,938,115 6,752,208.64 321.02 309.82 2,630,262,715 2.92 2.92 -64.78
Aug 6, 2020 319.97 0.02 10,765,420 6,038,852.52 321.96 315.58 2,699,962,517 5.65 5.65 -63.85
Aug 5, 2020 319.92 -0.10 18,351,957 11,327,214.39 329.2 316.73 2,699,536,169 5.63 5.63 -63.86
Aug 4, 2020 320.23 7.16 20,596,528 11,275,095.18 320.23 296.58 2,702,137,551 5.74 5.74 -63.82
Aug 3, 2020 298.83 -1.33 19,632,171 9,369,252.15 307.29 294.83 2,521,585,273 -1.33 -1.33 -66.24
Jul 31, 2020 302.86 -1.11 21,869,607 12,936,431.85 311.39 298.42 2,555,572,063 -8.74 -18.18 -65.78
Jul 30, 2020 306.26 -5.35 25,247,213 14,305,952.6 323.56 305.05 2,584,289,081 -7.72 -17.27 -65.40
Jul 29, 2020 323.56 -1.33 10,976,672 7,299,041.9 331.99 320.63 2,730,231,051 -2.51 -12.59 -63.45
Jul 28, 2020 327.93 0.81 18,522,439 12,665,930.22 340.02 325.29 2,767,105,124 -1.19 -11.41 -62.95
Jul 27, 2020 325.29 -1.99 9,690,443 7,034,223.46 343.95 325.29 2,744,832,037 -1.99 -12.12 -63.25
Jul 24, 2020 331.88 -2.10 14,549,484 9,358,695.73 339 327.51 2,800,460,322 -1.33 -10.34 -62.51
Jul 23, 2020 339 -3.80 16,480,148 11,140,243.71 352.39 334.1 2,860,480,540 0.78 -8.42 -61.70
Jul 22, 2020 352.39 3.50 28,763,598 19,973,177.22 354.29 329.54 2,973,541,251 4.77 -4.80 -60.19
Jul 21, 2020 340.46 -2.62 50,473,667 35,933,805.17 370.19 330.56 2,872,820,495 1.22 -8.03 -61.54
Jul 20, 2020 349.63 3.95 17,587,275 12,369,199.16 352.07 334.84 2,950,207,491 3.95 -5.55 -60.50
Jul 17, 2020 336.36 1.36 14,212,736 10,022,075.6 336.36 325.62 2,838,225,415 -2.08 -9.13 -62.00
Jul 16, 2020 331.85 -1.61 18,050,496 10,834,787.98 338.3 330.85 2,800,223,535 -3.40 -10.35 -62.51
Jul 15, 2020 337.28 1.81 19,226,440 13,766,544.13 348.44 331.28 2,846,033,200 -1.82 -8.89 -61.90
Jul 14, 2020 331.28 -1.52 13,731,724 10,183,102.39 338.97 326.51 2,795,368,438 -3.56 -10.51 -62.57
Jul 13, 2020 336.4 -2.07 20,877,766 13,811,187.91 352.89 327.02 2,838,562,155 -2.07 -9.12 -62.00
Jul 10, 2020 343.52 -0.95 23,101,642 15,585,611.12 347.06 338.94 2,898,691,501 -8.76 -7.20 -61.19
Jul 9, 2020 346.81 -2.17 20,303,191 16,264,875.42 362.15 346.73 2,926,393,274 -7.89 -6.31 -60.82
Jul 8, 2020 354.52 -3.02 21,518,016 15,841,763.35 369.38 353.82 2,991,497,303 -5.84 -4.23 -59.95
Jul 7, 2020 365.56 -3.21 18,521,121 13,097,868.24 377.67 363.29 3,084,629,954 -2.91 -1.25 -58.70
Jul 6, 2020 377.67 0.31 14,615,298 11,088,332.91 390.82 376.51 3,186,844,958 0.31 2.03 -57.33
Jul 3, 2020 376.51 -1.38 13,268,184 9,430,499.48 386.84 374.1 3,177,054,094 3.95 1.71 -57.46
Jul 2, 2020 381.77 3.13 22,800,395 15,977,799.99 389.73 370.17 3,221,413,885 5.40 3.13 -56.87
Jul 1, 2020 370.17 1.66 28,594,731 21,997,975.71 373.28 358.04 3,123,512,543 2.19 0.00 -58.18
Jun 30, 2020 364.11 2.35 19,642,321 13,323,144.45 364.54 354.26 3,072,406,704 0.52 8.62 -58.87
Jun 29, 2020 355.76 -1.78 17,552,431 11,981,116.56 363.18 352.09 3,001,973,786 -1.78 6.13 -59.81

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher